Mstar Managed Futures Strategy Fund FT (NY: FMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	47.01	47.20	46.98	46.99	17,143	-0.09(-0.19%)
Nov 29, 2023	47.25	47.27	47.00	47.08	17,250	-0.22(-0.47%)
Nov 28, 2023	47.16	47.49	47.14	47.30	74,375	-0.02(-0.04%)
Nov 27, 2023	47.20	47.42	47.11	47.32	10,229	-0.01(-0.02%)
Nov 24, 2023	47.00	47.42	47.00	47.33	28,233	+0.06(+0.14%)
Nov 22, 2023	47.38	47.38	47.12	47.26	19,226	-0.15(-0.32%)
Nov 21, 2023	47.15	47.45	47.13	47.41	17,958	+0.11(+0.24%)
Nov 20, 2023	47.46	47.46	47.18	47.30	38,661	+0.32(+0.68%)
Nov 17, 2023	47.14	47.47	46.98	46.98	260,958	-0.10(-0.21%)
Nov 16, 2023	47.06	47.44	47.06	47.08	12,116	-0.03(-0.06%)
Nov 15, 2023	47.21	47.40	47.05	47.11	13,831	+0.07(+0.14%)
Nov 14, 2023	47.13	47.23	46.86	47.04	36,989	-0.32(-0.68%)
Nov 13, 2023	47.27	47.57	47.27	47.37	8,717	+0.07(+0.15%)
Nov 10, 2023	47.28	47.39	47.15	47.30	8,411	+0.11(+0.23%)
Nov 09, 2023	46.98	47.53	46.93	47.19	29,222	+0.31(+0.67%)
Nov 08, 2023	47.22	47.22	46.76	46.87	29,438	-0.28(-0.59%)
Nov 07, 2023	47.23	47.42	47.10	47.15	10,854	-0.11(-0.24%)
Nov 06, 2023	47.08	47.54	47.08	47.27	25,440	+0.27(+0.57%)
Nov 03, 2023	47.42	47.44	47.00	47.00	32,004	-0.80(-1.67%)
Nov 02, 2023	47.39	47.80	47.26	47.80	322,245	+0.41(+0.87%)
Nov 01, 2023	47.65	47.74	47.38	47.38	18,006	-0.23(-0.48%)
Oct 31, 2023	47.65	47.78	47.61	47.61	5,108	+0.08(+0.17%)
Oct 30, 2023	47.65	47.69	47.45	47.53	9,160	-0.30(-0.63%)
Oct 27, 2023	47.88	47.96	47.59	47.83	15,903	+0.12(+0.25%)
Oct 26, 2023	47.67	47.91	47.59	47.71	12,702	+0.03(+0.07%)
Oct 25, 2023	47.56	47.92	47.56	47.68	11,887	+0.14(+0.30%)
Oct 24, 2023	47.59	47.75	47.49	47.54	8,440	-0.11(-0.22%)
Oct 23, 2023	47.75	47.94	47.49	47.65	14,328	-0.08(-0.17%)
Oct 20, 2023	47.74	47.97	47.48	47.73	7,812	+0.24(+0.50%)
Oct 19, 2023	47.63	47.79	47.47	47.49	41,019	-0.36(-0.75%)
Oct 18, 2023	47.66	47.85	47.56	47.85	11,966	+0.20(+0.42%)
Oct 17, 2023	47.64	47.91	47.63	47.65	10,210	+0.10(+0.20%)
Oct 16, 2023	47.46	47.71	47.46	47.56	14,624	+0.06(+0.13%)
Oct 13, 2023	47.30	47.76	47.30	47.49	48,519	+0.15(+0.32%)
Oct 12, 2023	47.23	47.70	47.23	47.35	5,489	+0.19(+0.41%)
Oct 11, 2023	47.23	47.39	47.11	47.15	8,499	-0.16(-0.34%)
Oct 10, 2023	47.31	47.40	47.20	47.32	12,094	+0.25(+0.52%)
Oct 09, 2023	47.09	47.29	47.04	47.07	5,191	-0.05(-0.10%)
Oct 06, 2023	47.28	47.32	47.04	47.12	6,322	-0.08(-0.17%)
Oct 05, 2023	47.26	47.46	46.90	47.20	9,270	-0.20(-0.42%)
Oct 04, 2023	47.69	47.69	47.33	47.40	8,509	-0.49(-1.02%)
Oct 03, 2023	47.95	48.04	47.76	47.89	9,106	-0.13(-0.27%)
Oct 02, 2023	48.16	48.42	47.96	48.02	14,546	-0.20(-0.41%)
Sep 29, 2023	48.45	48.45	47.97	48.22	9,580	+0.05(+0.11%)
Sep 28, 2023	48.51	48.51	48.12	48.16	24,072	-0.38(-0.79%)
Sep 27, 2023	48.33	48.56	48.27	48.55	6,754	+0.39(+0.82%)
Sep 26, 2023	48.33	48.41	48.10	48.15	9,185	-0.14(-0.29%)
Sep 25, 2023	48.28	48.39	48.17	48.29	8,660	-0.02(-0.04%)
Sep 22, 2023	48.84	48.84	48.31	48.31	14,145	-0.43(-0.89%)
Sep 21, 2023	48.48	48.82	48.48	48.74	8,078	+0.21(+0.44%)
Sep 20, 2023	48.61	48.73	48.38	48.53	20,338	+0.06(+0.12%)
Sep 19, 2023	48.65	48.75	48.46	48.47	21,290	+0.13(+0.26%)
Sep 18, 2023	48.61	48.65	48.34	48.34	28,470	-0.52(-1.06%)
Sep 15, 2023	48.76	48.88	48.63	48.86	18,419	+0.05(+0.11%)
Sep 14, 2023	48.48	48.87	48.48	48.81	4,009	+0.34(+0.70%)
Sep 13, 2023	48.18	48.56	48.18	48.47	6,922	+0.12(+0.24%)
Sep 12, 2023	48.40	48.58	48.35	48.35	8,963	-0.18(-0.36%)
Sep 11, 2023	48.26	48.53	48.26	48.53	6,267	+0.18(+0.36%)
Sep 08, 2023	47.98	48.35	47.95	48.35	14,098	+0.36(+0.75%)
Sep 07, 2023	48.04	48.26	47.77	47.99	15,364	-0.03(-0.06%)
Sep 06, 2023	47.90	48.30	47.87	48.02	9,192	-0.01(-0.02%)
Sep 05, 2023	48.16	48.28	47.93	48.03	6,841	+0.28(+0.59%)